Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.00	33.07	32.55	32.58	32.58	-1.27%	436,950
Dec 30, 2025	33.10	33.30	32.99	33.00	33.00	-0.69%	555,802
Dec 29, 2025	33.30	33.57	33.16	33.23	33.23	-0.78%	456,890
Dec 26, 2025	33.37	33.53	33.21	33.49	33.49	0.45%	264,072
Dec 24, 2025	33.35	33.50	33.15	33.34	33.34	-0.03%	276,263
Dec 23, 2025	33.61	33.85	33.32	33.35	33.35	-1.36%	566,597
Dec 22, 2025	33.50	34.01	33.49	33.81	33.81	1.32%	568,854
Dec 19, 2025	33.53	33.68	33.25	33.37	33.37	-0.27%	706,232
Dec 18, 2025	33.79	33.96	33.33	33.46	33.46	0.24%	723,580
Dec 17, 2025	33.45	33.70	33.27	33.38	33.38	0.39%	710,440
Dec 16, 2025	33.18	33.47	33.12	33.25	33.25	-0.36%	609,320
Dec 15, 2025	33.32	33.61	33.00	33.37	33.37	0.51%	1,212,325
Dec 12, 2025	33.43	33.62	33.03	33.20	33.20	-0.63%	930,560
Dec 11, 2025	33.34	33.72	33.18	33.41	33.41	-0.36%	1,118,740
Dec 10, 2025	33.24	33.75	33.14	33.53	33.53	0.66%	1,022,490
Dec 9, 2025	33.65	33.85	33.29	33.31	33.31	-1.01%	863,943
Dec 8, 2025	33.70	33.87	33.25	33.65	33.65	0.39%	989,144
Dec 5, 2025	33.50	33.75	33.31	33.52	33.52	-0.74%	801,566
Dec 4, 2025	33.52	33.99	33.49	33.77	33.50	0.93%	5,530,188
Dec 3, 2025	33.52	33.98	33.42	33.46	33.19	-0.39%	1,016,496
Dec 2, 2025	33.95	33.96	33.32	33.59	33.32	-0.42%	1,070,692
Dec 1, 2025	33.55	34.10	33.22	33.73	33.46	0.27%	901,686
Nov 28, 2025	33.90	33.90	33.42	33.64	33.37	-0.33%	551,895
Nov 26, 2025	33.77	33.98	33.66	33.75	33.48	-0.06%	462,511
Nov 25, 2025	33.44	33.78	33.28	33.77	33.50	1.47%	644,117
Nov 24, 2025	32.91	33.32	32.69	33.28	33.01	0.57%	946,166
Nov 21, 2025	32.51	33.34	32.47	33.09	32.82	1.60%	850,631
Nov 20, 2025	33.82	33.98	32.54	32.57	32.30	-1.90%	989,773
Nov 19, 2025	33.00	33.30	32.83	33.20	32.93	0.55%	1,735,794
Nov 18, 2025	32.68	33.08	32.33	33.02	32.75	0.55%	1,128,051
Nov 17, 2025	33.50	33.65	32.51	32.84	32.57	-2.49%	1,088,561
Nov 14, 2025	33.83	34.17	33.63	33.68	33.41	-1.75%	1,067,797
Nov 13, 2025	34.53	34.87	34.20	34.28	34.00	-1.55%	1,393,864
Nov 12, 2025	34.98	35.26	34.66	34.82	34.54	-0.34%	1,058,714
Nov 11, 2025	34.75	35.00	34.33	34.94	34.66	0.55%	695,922
Nov 10, 2025	34.57	34.96	34.48	34.75	34.47	0.52%	1,252,319
Nov 7, 2025	35.53	35.65	33.68	34.57	34.29	-3.92%	2,883,473
Nov 6, 2025	37.94	38.29	35.80	35.98	35.69	-5.37%	2,184,051
Nov 5, 2025	37.19	38.13	37.13	38.02	37.71	2.23%	1,354,517
Nov 4, 2025	37.68	37.93	37.16	37.19	36.89	-2.57%	692,814
Nov 3, 2025	38.44	39.15	38.12	38.17	37.86	-0.47%	823,160
Oct 31, 2025	37.59	38.45	37.59	38.35	38.04	1.24%	1,461,202
Oct 30, 2025	37.93	38.43	37.60	37.88	37.57	-0.68%	1,357,076
Oct 29, 2025	39.79	39.81	38.01	38.14	37.83	-3.91%	1,219,996
Oct 28, 2025	39.59	39.74	39.24	39.69	39.37	0.79%	1,441,417
Oct 27, 2025	39.54	39.54	39.30	39.38	39.06	0.08%	1,015,209
Oct 24, 2025	39.45	39.45	39.02	39.35	39.03	0.82%	1,637,961
Oct 23, 2025	39.16	39.33	38.94	39.03	38.71	-0.36%	907,198
Oct 22, 2025	39.22	39.36	38.90	39.17	38.85	-0.08%	659,159
Oct 21, 2025	38.96	39.33	38.86	39.20	38.88	0.18%	585,089